Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.68 as of 10/20/2025 8:42:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.50 | 8.20 | 6.85 | 8.20 | +3.91 | +91.15% | 13.70 | 110 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 1.00 | 4.90 | 7.80 | 6.35 | 7.75 | +3.95 | +103.95% | 6.35 | 36 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 1.50 | 4.50 | 7.30 | 5.90 | 7.30 | +2.70 | +58.70% | 3.93 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 2.00 | 3.90 | 5.30 | 4.60 | 5.38 | +1.19 | +28.41% | 2.30 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 2.50 | 2.25 | 5.50 | 3.88 | 4.50 | +1.13 | +33.54% | 1.55 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 3.00 | 1.75 | 5.10 | 3.43 | 4.08 | +1.16 | +39.73% | 1.14 | 12 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 3.50 | 2.40 | 4.00 | 3.20 | 3.16 | +0.61 | +23.93% | 0.91 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 4.00 | 1.90 | 2.95 | 2.43 | 2.71 | +0.60 | +28.44% | 0.61 | 38 | 111 | 5.11 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 4.50 | 2.00 | 2.50 | 2.25 | 2.00 | +0.60 | +42.86% | 0.50 | 27 | 1,534 | 0.00 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 5.00 | 1.60 | 2.00 | 1.80 | 1.63 | +0.68 | +71.58% | 0.36 | 116 | 1,522 | 3.71 | 0.98 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 5.50 | 1.10 | 1.25 | 1.18 | 1.26 | +0.73 | +137.74% | 0.21 | 372 | 1,212 | 1.41 | 0.91 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 6.00 | 0.70 | 1.00 | 0.85 | 0.80 | +0.50 | +166.67% | 0.14 | 849 | 2,820 | 1.49 | 0.79 | 0.28 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 6.50 | 0.45 | 0.50 | 0.48 | 0.50 | +0.34 | +212.50% | 0.07 | 2,977 | 2,684 | 1.36 | 0.60 | 0.39 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.15 | +136.37% | 0.04 | 8,326 | 2,571 | 1.45 | 0.41 | 0.38 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.08 | +80.00% | 0.02 | 4,805 | 955 | 1.60 | 0.28 | 0.30 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.02 | 7,698 | 1,741 | 1.79 | 0.19 | 0.22 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 908 | 209 | 1.84 | 0.15 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 328 | 81 | 2.29 | 0.04 | 0.09 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 23 | 53 | 2.17 | 0.03 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 258 | 30 | 2.41 | 0.02 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.08 | -80.00% | 0.03 | 36 | 16 | 5.61 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.95 | 0.98 | % | 1.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:44 PM EST | |||
| 1.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 1.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:44 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:44 PM EST |
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:44 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 12 | 5.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:44 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 18 | 297 | 3.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 3 | 374 | 2.65 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.01 | 77 | 1,705 | 2.07 | -0.02 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.01 | 236 | 1,001 | 1.54 | -0.09 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.33 | -76.75% | 0.02 | 1,198 | 1,473 | 1.40 | -0.21 | 0.28 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | 0.40 | -0.46 | -53.49% | 0.05 | 1,500 | 497 | 1.49 | -0.40 | 0.39 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.65 | -52.00% | 0.09 | 453 | 48 | 1.49 | -0.59 | 0.38 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 7.50 | 0.50 | 1.10 | 0.80 | 1.05 | -0.49 | -31.82% | 0.11 | 143 | 4 | 2.14 | -0.72 | 0.30 | -0.05 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 8.00 | 0.95 | 2.95 | 1.95 | 1.42 | -0.75 | -34.57% | 0.24 | 7 | 3 | 7.54 | -0.81 | 0.22 | -0.04 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 8.50 | 1.80 | 2.20 | 2.00 | 2.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.72 | -0.85 | 0.17 | -0.04 | 10/17/2025 | 10/20/2025 3:59:44 PM EST |
| 9.00 | 0.60 | 4.30 | 2.45 | 2.34 | -0.81 | -25.72% | 0.27 | 1 | 5 | 9.70 | -0.96 | 0.09 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST |
| 9.50 | 2.15 | 4.20 | 3.18 | 2.73 | % | 0.33 | 1 | 0 | 9.70 | -0.97 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST | |
| 10.00 | 2.00 | 5.20 | 3.60 | 3.19 | % | 0.36 | 2 | 0 | 0.00 | -0.98 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:44 PM EST | |
| 11.00 | 2.25 | 6.20 | 4.23 | 4.20 | % | 0.38 | 2 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:44 PM EST | |
| 12.00 | 4.10 | 7.00 | 5.55 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:44 PM EST |